Lifezone Metals Limited LZM
NYSE · United States · Non-Energy Minerals
$3.75-0.01 (-0.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.75 | -0.27% | $3.72 | $3.82 | $3.66 | 356.63K |
| 2026-09-30 | $3.76 | -2.59% | $3.91 | $3.95 | $3.72 | 306.00K |
| 2026-09-29 | $3.86 | +0.26% | $3.92 | $3.97 | $3.78 | 697.40K |
| 2026-09-28 | $3.85 | -3.51% | $3.90 | $4.00 | $3.84 | 285.90K |
| 2026-09-25 | $3.99 | +2.57% | $3.90 | $4.07 | $3.88 | 383.60K |
| 2026-09-24 | $3.89 | -1.77% | $3.87 | $3.90 | $3.77 | 307.40K |
| 2026-09-23 | $3.96 | -3.65% | $4.03 | $4.03 | $3.81 | 214.30K |
| 2026-09-22 | $4.11 | +4.58% | $3.96 | $4.11 | $3.93 | 202.50K |
| 2026-09-21 | $3.93 | +1.55% | $3.89 | $4.04 | $3.87 | 264.10K |
| 2026-09-18 | $3.87 | +0.52% | $3.90 | $3.92 | $3.79 | 415.20K |
| 2026-09-17 | $3.85 | +5.19% | $3.75 | $3.88 | $3.73 | 230.10K |
| 2026-09-16 | $3.66 | -1.88% | $3.80 | $3.81 | $3.58 | 340.60K |
| 2026-09-15 | $3.73 | -1.32% | $3.85 | $3.87 | $3.63 | 479.80K |
| 2026-09-14 | $3.78 | -3.82% | $3.80 | $3.86 | $3.73 | 314.70K |
| 2026-09-11 | $3.93 | -2.96% | $4.06 | $4.06 | $3.83 | 368.30K |
| 2026-09-10 | $4.05 | +0.25% | $4.00 | $4.07 | $3.81 | 395.40K |
| 2026-09-09 | $4.04 | -2.88% | $4.18 | $4.31 | $4.01 | 243.70K |
| 2026-09-08 | $4.16 | -2.12% | $4.26 | $4.35 | $4.15 | 248.50K |
| 2026-09-04 | $4.25 | +0.24% | $4.19 | $4.29 | $4.17 | 150.60K |
| 2026-09-03 | $4.24 | -0.93% | $4.39 | $4.39 | $4.15 | 176.30K |
| 2026-09-02 | $4.28 | 0.00% | $4.27 | $4.47 | $4.22 | 255.30K |
| 2026-09-01 | $4.28 | -7.56% | $4.47 | $4.51 | $4.19 | 346.10K |
| 2026-08-31 | $4.63 | +6.68% | $4.30 | $4.66 | $4.29 | 412.60K |
| 2026-08-28 | $4.34 | -1.36% | $4.43 | $4.59 | $4.29 | 625.80K |
| 2026-08-27 | $4.40 | -0.68% | $4.39 | $4.53 | $4.31 | 216.40K |
| 2026-08-26 | $4.43 | -3.90% | $4.58 | $4.70 | $4.34 | 424.10K |
| 2026-08-25 | $4.61 | +7.21% | $4.25 | $4.61 | $4.24 | 454.70K |
| 2026-08-24 | $4.30 | -1.38% | $4.37 | $4.54 | $4.20 | 476.50K |
| 2026-08-21 | $4.36 | +7.39% | $4.25 | $4.37 | $4.15 | 561.30K |
| 2026-08-20 | $4.06 | +0.25% | $3.99 | $4.07 | $3.83 | 412.80K |
| 2026-08-19 | $4.05 | +4.38% | $3.99 | $4.07 | $3.92 | 269.00K |
| 2026-08-18 | $3.88 | -3.00% | $3.88 | $3.94 | $3.77 | 328.90K |
| 2026-08-17 | $4.00 | +1.01% | $3.95 | $4.07 | $3.91 | 172.20K |
| 2026-08-14 | $3.96 | +4.49% | $3.84 | $4.05 | $3.81 | 410.30K |
| 2026-08-13 | $3.79 | -3.32% | $3.86 | $3.95 | $3.78 | 326.00K |
| 2026-08-12 | $3.92 | -5.31% | $4.19 | $4.19 | $3.89 | 225.40K |
| 2026-08-11 | $4.14 | +2.22% | $4.09 | $4.16 | $3.97 | 303.70K |
| 2026-08-10 | $4.05 | -1.70% | $4.07 | $4.16 | $3.88 | 421.60K |
| 2026-08-07 | $4.12 | +4.57% | $3.80 | $4.22 | $3.77 | 828.70K |
| 2026-08-06 | $3.94 | -0.25% | $3.89 | $4.00 | $3.86 | 406.00K |
| 2026-08-05 | $3.95 | +5.61% | $3.82 | $4.01 | $3.77 | 558.90K |
| 2026-08-04 | $3.74 | +6.25% | $3.59 | $3.82 | $3.57 | 359.90K |
| 2026-08-03 | $3.52 | +3.83% | $3.39 | $3.55 | $3.32 | 362.70K |
| 2026-07-31 | $3.39 | +2.73% | $3.28 | $3.47 | $3.21 | 640.60K |
| 2026-07-30 | $3.30 | +9.63% | $3.12 | $3.32 | $3.12 | 395.80K |
| 2026-07-29 | $3.01 | -5.64% | $3.10 | $3.20 | $3.00 | 470.10K |
| 2026-07-28 | $3.19 | -3.63% | $3.25 | $3.25 | $3.11 | 300.60K |
| 2026-07-27 | $3.31 | +3.76% | $3.24 | $3.32 | $3.17 | 257.40K |
| 2026-07-24 | $3.19 | -3.04% | $3.29 | $3.29 | $3.13 | 326.80K |
| 2026-07-23 | $3.29 | -0.30% | $3.18 | $3.39 | $3.18 | 477.60K |
| 2026-07-22 | $3.30 | +2.17% | $3.22 | $3.38 | $3.21 | 410.20K |
| 2026-07-21 | $3.23 | +5.90% | $3.12 | $3.25 | $3.09 | 314.80K |
| 2026-07-20 | $3.05 | -3.79% | $3.17 | $3.19 | $3.02 | 554.50K |
| 2026-07-17 | $3.17 | -2.76% | $3.15 | $3.22 | $3.08 | 640.20K |
| 2026-07-16 | $3.26 | -5.51% | $3.40 | $3.45 | $3.21 | 404.30K |
| 2026-07-15 | $3.45 | -2.82% | $3.55 | $3.62 | $3.34 | 301.20K |
| 2026-07-14 | $3.55 | +6.61% | $3.43 | $3.58 | $3.43 | 358.40K |
| 2026-07-13 | $3.33 | -5.40% | $3.47 | $3.52 | $3.33 | 592.50K |
| 2026-07-10 | $3.52 | -3.83% | $3.67 | $3.68 | $3.46 | 555.50K |
| 2026-07-09 | $3.66 | +1.39% | $3.58 | $3.79 | $3.55 | 483.30K |
| 2026-07-08 | $3.61 | +1.98% | $3.46 | $3.63 | $3.42 | 693.30K |
| 2026-07-07 | $3.54 | -8.29% | $3.80 | $3.81 | $3.54 | 716.80K |
| 2026-07-06 | $3.86 | +3.49% | $3.76 | $3.93 | $3.75 | 482.70K |
| 2026-07-02 | $3.73 | -0.53% | $3.82 | $4.06 | $3.70 | 348.10K |
| 2026-07-01 | $3.75 | -3.35% | $3.88 | $3.98 | $3.74 | 413.30K |
| 2026-06-30 | $3.88 | +2.37% | $3.81 | $3.96 | $3.76 | 382.70K |
| 2026-06-29 | $3.79 | -4.29% | $3.95 | $4.00 | $3.69 | 818.80K |
| 2026-06-26 | $3.96 | -2.22% | $3.95 | $4.10 | $3.82 | 1.96M |
| 2026-06-25 | $4.05 | +0.50% | $4.05 | $4.30 | $3.96 | 531.50K |
| 2026-06-24 | $4.03 | -5.18% | $4.11 | $4.16 | $3.97 | 554.70K |
| 2026-06-23 | $4.25 | 0.00% | $4.06 | $4.33 | $3.95 | 601.10K |
| 2026-06-22 | $4.25 | -12.37% | $4.73 | $4.84 | $4.24 | 444.20K |
| 2026-06-18 | $4.85 | +7.30% | $4.52 | $4.86 | $4.50 | 1.00M |
| 2026-06-17 | $4.52 | +3.91% | $4.35 | $4.67 | $4.31 | 766.90K |
| 2026-06-16 | $4.35 | +6.88% | $4.08 | $4.53 | $4.07 | 1.23M |
| 2026-06-15 | $4.07 | +3.56% | $4.17 | $4.25 | $4.00 | 594.90K |
| 2026-06-12 | $3.93 | -0.25% | $4.08 | $4.20 | $3.80 | 1.37M |
| 2026-06-11 | $3.94 | +6.49% | $3.87 | $4.14 | $3.76 | 1.30M |
| 2026-06-10 | $3.70 | -6.80% | $3.95 | $4.07 | $3.69 | 649.10K |
| 2026-06-09 | $3.97 | -8.10% | $4.42 | $4.52 | $3.88 | 631.30K |
| 2026-06-08 | $4.32 | +0.70% | $4.40 | $4.62 | $4.24 | 557.40K |
| 2026-06-05 | $4.29 | -15.72% | $5.02 | $5.02 | $4.25 | 840.70K |
| 2026-06-04 | $5.09 | -0.78% | $5.05 | $5.14 | $4.92 | 275.70K |
| 2026-06-03 | $5.13 | -12.46% | $5.73 | $5.73 | $5.10 | 457.10K |
| 2026-06-02 | $5.86 | +8.52% | $5.35 | $5.96 | $5.33 | 434.60K |
| 2026-06-01 | $5.40 | +2.86% | $5.18 | $5.44 | $5.13 | 438.90K |
| 2026-05-29 | $5.25 | -0.94% | $5.28 | $5.38 | $5.13 | 345.00K |
| 2026-05-28 | $5.30 | +3.92% | $5.08 | $5.43 | $5.03 | 431.10K |
| 2026-05-27 | $5.10 | -1.54% | $5.15 | $5.22 | $4.95 | 533.40K |
| 2026-05-26 | $5.18 | +1.77% | $5.20 | $5.24 | $5.02 | 418.60K |